Skip to main content
FDJ United (FRA:1WE)
Germany flag Germany · Delayed Price · Currency is EUR
23.18
+0.10 (0.43%)
At close: Dec 5, 2025

FDJ United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1823.1823.1823.1823.180.43%-
Dec 4, 202523.0823.0823.0823.0823.080.52%-
Dec 3, 202522.9622.9622.9622.9622.96-3.12%-
Dec 2, 202523.7023.7023.7023.7023.70-2.23%230
Dec 1, 202524.2224.2424.2224.2424.240.41%-
Nov 28, 202524.1424.1424.1424.1424.141.51%-
Nov 27, 202523.7823.7823.7823.7823.78-1.08%-
Nov 26, 202524.0424.0424.0424.0424.04-0.58%-
Nov 25, 202523.7424.1823.7424.1824.18-0.33%290
Nov 24, 202524.2624.2624.2624.2624.260.92%-
Nov 21, 202523.7224.0423.7224.0424.041.52%350
Nov 20, 202523.4423.6823.4423.6823.680.68%1,000
Nov 19, 202523.5223.5223.5223.5223.520.68%-
Nov 18, 202523.3423.3623.3423.3623.36-2.26%200
Nov 17, 202523.9023.9023.9023.9023.90-0.25%-
Nov 14, 202524.1424.1423.9623.9623.96-3.00%1,050
Nov 13, 202524.7024.7024.7024.7024.70-0.32%-
Nov 12, 202524.7824.7824.7824.7824.780.41%-
Nov 11, 202524.6824.6824.6824.6824.68-1.20%-
Nov 10, 202524.9824.9824.9824.9824.980.89%-
Nov 7, 202524.7624.7624.7624.7624.76-0.56%-
Nov 6, 202524.9024.9024.9024.9024.900.89%-
Nov 5, 202524.6824.6824.6824.6824.68-1.36%-
Nov 4, 202525.0225.0225.0225.0225.02-1.26%-
Nov 3, 202525.3425.3425.3425.3425.340.24%-
Oct 31, 202525.2825.2825.2825.2825.28-0.16%-
Oct 30, 202525.5625.5625.3225.3225.32-1.78%50
Oct 29, 202525.7825.7825.7825.7825.78-1.45%50
Oct 28, 202526.1026.1626.1026.1626.16-0.30%121
Oct 27, 202526.4026.4026.2426.2426.240.31%54
Oct 24, 202526.1626.1626.1626.1626.16-0.53%-
Oct 23, 202526.3226.3226.2626.3026.30-640
Oct 22, 202526.3026.3026.3026.3026.30-0.38%-
Oct 21, 202526.1626.4026.1626.4026.40-1.71%118
Oct 20, 202526.8626.8626.8626.8626.861.67%10
Oct 17, 202526.3626.5226.3626.4226.420.84%175
Oct 16, 202527.8427.8426.2026.2026.20-5.14%200
Oct 15, 202528.2828.2827.6227.6227.62-0.14%200
Oct 14, 202527.6627.6627.6627.6627.66-1.50%-
Oct 13, 202528.0828.0828.0828.0828.08-0.92%-
Oct 10, 202528.2428.3428.2428.3428.340.85%100
Oct 9, 202528.1428.1828.0828.1028.100.14%905
Oct 8, 202527.8428.0627.8428.0628.06-0.85%30
Oct 7, 202528.3028.3028.3028.3028.30-1.32%-
Oct 6, 202528.6828.6828.6828.6828.680.28%50
Oct 3, 202528.6028.6028.6028.6028.600.28%-
Oct 2, 202528.5228.5228.5228.5228.52-0.28%-
Oct 1, 202528.4428.6028.4428.6028.601.06%50
Sep 30, 202528.3028.3028.3028.3028.30-0.35%-
Sep 29, 202528.4028.4028.4028.4028.400.14%-
Sep 26, 202528.3628.3628.3628.3628.360.14%-
Sep 25, 202528.7628.7628.3228.3228.32-1.87%-
Sep 24, 202528.7228.8628.7228.8628.861.05%-
Sep 23, 202528.4428.5628.4428.5628.561.20%-
Sep 22, 202528.2828.2828.2228.2228.22-0.56%-
Sep 19, 202528.9228.9228.3828.3828.38-0.70%-
Sep 18, 202528.5828.5828.5828.5828.580.28%-
Sep 17, 202528.5028.5028.5028.5028.50-1.38%-
Sep 16, 202528.6828.9028.6828.9028.900.49%-
Sep 15, 202528.5828.7628.5828.7628.761.55%-
Sep 12, 202528.3228.3228.3228.3228.320.21%-
Sep 11, 202528.2628.2628.2628.2628.260.64%-
Sep 10, 202528.2428.2828.0828.0828.08-0.43%-
Sep 9, 202528.4428.4428.2028.2028.20-0.14%-
Sep 8, 202528.0028.2428.0028.2428.241.51%-
Sep 5, 202527.8227.8227.8227.8227.821.98%-
Sep 4, 202527.1827.2827.1827.2827.280.07%200
Sep 3, 202527.2627.2627.2627.2627.26-0.73%-
Sep 2, 202527.5027.5027.4627.4627.46-1.29%15
Sep 1, 202527.8227.8227.8227.8227.820.36%15
Aug 29, 202527.6827.7227.6827.7227.72-0.36%-
Aug 28, 202527.7627.8227.7627.8227.820.36%20
Aug 27, 202527.5427.7227.5427.7227.721.39%-
Aug 26, 202528.0428.0427.3427.3427.34-4.14%-
Aug 25, 202528.2628.5228.2628.5228.520.42%421
Aug 22, 202528.3828.4028.2828.4028.400.14%-
Aug 21, 202528.4428.4428.3628.3628.360.42%-
Aug 20, 202528.1628.2428.1628.2428.240.64%-
Aug 19, 202528.1028.1028.0628.0628.060.43%-
Aug 18, 202527.8827.9427.8827.9427.940.07%-
Aug 15, 202527.9627.9627.9227.9227.92-0.07%-
Aug 14, 202527.9227.9427.9227.9427.94-0.57%-
Aug 13, 202528.1028.1028.1028.1028.100.36%-
Aug 12, 202528.2628.2628.0028.0028.00-0.99%-
Aug 11, 202528.4828.4828.2828.2828.28-0.07%-
Aug 8, 202528.1828.3028.1828.3028.301.29%-
Aug 7, 202527.9427.9427.9427.9427.94-0.71%-
Aug 6, 202528.8428.8428.1428.1428.14-0.64%-
Aug 5, 202528.3028.3228.3028.3228.320.35%-
Aug 4, 202527.8828.2227.6228.2228.223.07%1,100
Aug 1, 202527.2827.4627.2827.3827.38-0.36%769
Jul 31, 202529.8029.8026.7827.4827.48-8.34%2,050
Jul 30, 202530.0230.0229.9829.9829.98-0.60%-
Jul 29, 202530.1630.1630.1630.1630.160.13%-
Jul 28, 202530.6630.6630.1230.1230.12-0.07%-
Jul 25, 202530.2430.2430.1430.1430.14-0.40%-
Jul 24, 202530.5830.5830.2630.2630.26-1.37%-
Jul 23, 202530.6830.6830.6830.6830.681.32%-
Jul 22, 202529.9030.2829.9030.2830.280.80%-
Jul 21, 202530.2230.2230.0430.0430.04-0.92%-